Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-02-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $12.47 | $12.68 | 386,800 | — | — |
| 2000-12-28 | $12.74 | $12.96 | 623,600 | — | — |
| 2000-12-27 | $13.13 | $13.35 | 512,800 | — | — |
| 2000-12-26 | $12.72 | $12.93 | 180,200 | — | — |
| 2000-12-22 | $12.50 | $12.71 | 505,000 | — | — |
| 2000-12-21 | $12.41 | $12.61 | 550,400 | — | — |
| 2000-12-20 | $12.03 | $12.23 | 1,056,600 | — | — |
| 2000-12-19 | $12.16 | $12.36 | 411,200 | — | — |
| 2000-12-18 | $11.69 | $11.88 | 482,000 | — | — |
| 2000-12-15 | $11.16 | $11.34 | 489,600 | — | — |
| 2000-12-14 | $11.00 | $11.19 | 291,400 | — | — |
| 2000-12-13 | $11.66 | $11.85 | 255,600 | — | — |
| 2000-12-12 | $11.56 | $11.76 | 531,800 | — | — |
| 2000-12-11 | $11.81 | $12.01 | 701,600 | — | — |
| 2000-12-08 | $11.72 | $11.92 | 198,000 | — | — |
| 2000-12-07 | $11.44 | $11.63 | 460,600 | — | — |
| 2000-12-06 | $11.60 | $11.80 | 533,800 | — | — |
| 2000-12-05 | $11.38 | $11.57 | 314,600 | — | — |
| 2000-12-04 | $11.69 | $11.88 | 1,209,600 | — | — |
| 2000-12-01 | $11.34 | $11.53 | 249,600 | — | — |
| 2000-11-30 | $10.94 | $11.12 | 614,600 | — | — |
| 2000-11-29 | $10.69 | $10.87 | 296,800 | — | — |
| 2000-11-28 | $10.38 | $10.55 | 315,600 | — | — |
| 2000-11-27 | $10.50 | $10.68 | 106,400 | — | — |
| 2000-11-24 | $10.38 | $10.55 | 77,800 | — | — |
| 2000-11-22 | $10.25 | $10.42 | 169,800 | — | — |
| 2000-11-21 | $10.06 | $10.23 | 182,800 | — | — |
| 2000-11-20 | $10.00 | $10.17 | 160,000 | — | — |
| 2000-11-17 | $10.38 | $10.55 | 302,200 | — | — |
| 2000-11-16 | $10.31 | $10.49 | 487,600 | — | — |
| 2000-11-15 | $10.44 | $10.61 | 1,008,000 | — | — |
| 2000-11-14 | $10.03 | $10.20 | 675,400 | — | — |
| 2000-11-13 | $9.66 | $9.82 | 1,018,400 | — | — |
| 2000-11-10 | $9.88 | $10.04 | 259,600 | — | — |
| 2000-11-09 | $9.78 | $9.95 | 892,600 | — | — |
| 2000-11-08 | $9.75 | $9.91 | 1,454,600 | — | — |
| 2000-11-07 | $9.88 | $10.04 | 6,167,400 | — | — |
| 2000-11-06 | $9.50 | $9.66 | 132,600 | — | — |
| 2000-11-03 | $9.53 | $9.69 | 2,067,000 | — | — |
| 2000-11-02 | $9.50 | $9.66 | 404,600 | — | — |
| 2000-11-01 | $9.47 | $9.63 | 318,400 | — | — |
| 2000-10-31 | $9.47 | $9.63 | 705,800 | — | — |
| 2000-10-30 | $9.44 | $9.60 | 207,400 | — | — |
| 2000-10-27 | $9.34 | $9.49 | 255,400 | — | — |
| 2000-10-26 | $9.00 | $9.14 | 306,600 | — | — |
| 2000-10-25 | $9.09 | $9.23 | 195,000 | — | — |
| 2000-10-24 | $9.09 | $9.23 | 484,000 | — | — |
| 2000-10-23 | $9.16 | $9.30 | 91,600 | — | — |
| 2000-10-20 | $9.19 | $9.33 | 131,600 | — | — |
| 2000-10-19 | $9.47 | $9.61 | 501,600 | — | — |
| 2000-10-18 | $9.50 | $9.64 | 1,093,200 | — | — |
| 2000-10-17 | $9.63 | $9.77 | 998,000 | — | — |
| 2000-10-16 | $9.47 | $9.61 | 195,000 | — | — |
| 2000-10-13 | $9.69 | $9.83 | 216,600 | — | — |
| 2000-10-12 | $9.50 | $9.64 | 548,000 | — | — |
| 2000-10-11 | $9.63 | $9.77 | 182,600 | — | — |
| 2000-10-10 | $9.66 | $9.80 | 328,200 | — | — |
| 2000-10-09 | $9.75 | $9.90 | 70,400 | — | — |
| 2000-10-06 | $9.69 | $9.83 | 338,400 | — | — |
| 2000-10-05 | $9.69 | $9.83 | 85,600 | — | — |
| 2000-10-04 | $9.72 | $9.87 | 299,200 | — | — |
| 2000-10-03 | $9.66 | $9.80 | 39,800 | — | — |
| 2000-10-02 | $9.63 | $9.77 | 153,200 | — | — |
| 2000-09-29 | $9.78 | $9.93 | 662,400 | — | — |
| 2000-09-28 | $9.25 | $9.39 | 338,400 | — | — |
| 2000-09-27 | $9.13 | $9.26 | 169,400 | — | — |
| 2000-09-26 | $9.50 | $9.64 | 388,200 | — | — |
| 2000-09-25 | $9.63 | $9.77 | 118,200 | — | — |
| 2000-09-22 | $9.44 | $9.58 | 258,200 | — | — |
| 2000-09-21 | $9.44 | $9.58 | 1,115,800 | — | — |
| 2000-09-20 | $9.50 | $9.64 | 477,000 | — | — |
| 2000-09-19 | $9.72 | $9.87 | 372,000 | — | — |
| 2000-09-18 | $9.97 | $10.12 | 337,800 | — | — |
| 2000-09-15 | $9.97 | $10.12 | 322,200 | — | — |
| 2000-09-14 | $10.25 | $10.41 | 1,095,400 | — | — |
| 2000-09-13 | $9.53 | $9.68 | 725,200 | — | — |
| 2000-09-12 | $8.63 | $8.76 | 632,800 | — | — |
| 2000-09-11 | $8.53 | $8.66 | 184,600 | — | — |
| 2000-09-08 | $8.50 | $8.63 | 391,800 | — | — |
| 2000-09-07 | $8.50 | $8.63 | 138,000 | — | — |
| 2000-09-06 | $8.53 | $8.66 | 228,800 | — | — |
| 2000-09-05 | $8.53 | $8.66 | 222,400 | — | — |
| 2000-09-01 | $8.50 | $8.63 | 120,400 | — | — |
| 2000-08-31 | $8.53 | $8.66 | 618,000 | — | — |
| 2000-08-30 | $8.25 | $8.38 | 22,800 | — | — |
| 2000-08-29 | $8.25 | $8.38 | 120,600 | — | — |
| 2000-08-28 | $8.41 | $8.53 | 23,200 | — | — |
| 2000-08-25 | $8.44 | $8.57 | 46,800 | — | — |
| 2000-08-24 | $8.50 | $8.63 | 164,600 | — | — |
| 2000-08-23 | $8.38 | $8.50 | 474,200 | — | — |
| 2000-08-22 | $8.59 | $8.72 | 238,400 | — | — |
| 2000-08-21 | $8.56 | $8.69 | 373,400 | — | — |
| 2000-08-18 | $8.47 | $8.60 | 40,600 | — | — |
| 2000-08-17 | $8.41 | $8.53 | 108,600 | — | — |
| 2000-08-16 | $8.53 | $8.66 | 92,400 | — | — |
| 2000-08-15 | $8.53 | $8.66 | 874,000 | — | — |
| 2000-08-14 | $8.50 | $8.63 | 786,800 | — | — |
| 2000-08-11 | $8.44 | $8.57 | 311,400 | — | — |
| 2000-08-10 | $8.25 | $8.38 | 124,600 | — | — |
| 2000-08-09 | $8.16 | $8.28 | 791,400 | — | — |
| 2000-08-08 | $8.25 | $8.38 | 728,800 | — | — |
| 2000-08-07 | $8.31 | $8.44 | 192,600 | — | — |
| 2000-08-04 | $8.28 | $8.41 | 276,800 | — | — |
| 2000-08-03 | $8.06 | $8.17 | 194,000 | — | — |
| 2000-08-02 | $8.13 | $8.23 | 69,600 | — | — |
| 2000-08-01 | $8.16 | $8.26 | 679,000 | — | — |
| 2000-07-31 | $8.00 | $8.11 | 492,200 | — | — |
| 2000-07-28 | $8.00 | $8.11 | 151,400 | — | — |
| 2000-07-27 | $7.94 | $8.04 | 680,600 | — | — |
| 2000-07-26 | $8.06 | $8.17 | 224,800 | — | — |
| 2000-07-25 | $7.94 | $8.04 | 337,600 | — | — |
| 2000-07-24 | $7.97 | $8.07 | 118,200 | — | — |
| 2000-07-21 | $8.00 | $8.11 | 249,600 | — | — |
| 2000-07-20 | $7.97 | $8.07 | 365,200 | — | — |
| 2000-07-19 | $8.13 | $8.23 | 234,600 | — | — |
| 2000-07-18 | $8.16 | $8.26 | 255,000 | — | — |
| 2000-07-17 | $7.56 | $7.66 | 443,800 | — | — |
| 2000-07-14 | $7.84 | $7.95 | 476,200 | — | — |
| 2000-07-13 | $8.06 | $8.17 | 447,000 | — | — |
| 2000-07-12 | $7.72 | $7.82 | 438,400 | — | — |
| 2000-07-11 | $7.59 | $7.69 | 1,526,000 | — | — |
| 2000-07-10 | $7.63 | $7.73 | 341,800 | — | — |
| 2000-07-07 | $7.53 | $7.63 | 624,000 | — | — |
| 2000-07-06 | $7.44 | $7.54 | 1,625,400 | — | — |
| 2000-07-05 | $7.28 | $7.38 | 847,600 | — | — |
| 2000-07-03 | $7.31 | $7.41 | 220,000 | — | — |
| 2000-06-30 | $7.19 | $7.28 | 1,082,600 | — | — |
| 2000-06-29 | $6.88 | $6.97 | 218,400 | — | — |
| 2000-06-28 | $6.75 | $6.84 | 436,200 | — | — |
| 2000-06-27 | $6.44 | $6.52 | 729,600 | — | — |
| 2000-06-26 | $6.31 | $6.40 | 226,000 | — | — |
| 2000-06-23 | $6.28 | $6.36 | 256,400 | — | — |
| 2000-06-22 | $6.31 | $6.40 | 117,600 | — | — |
| 2000-06-21 | $6.31 | $6.40 | 222,600 | — | — |
| 2000-06-20 | $6.56 | $6.65 | 29,400 | — | — |
| 2000-06-19 | $6.56 | $6.65 | 147,200 | — | — |
| 2000-06-16 | $6.56 | $6.65 | 622,600 | — | — |
| 2000-06-15 | $6.91 | $7.00 | 434,000 | — | — |
| 2000-06-14 | $6.78 | $6.87 | 373,400 | — | — |
| 2000-06-13 | $6.80 | $6.90 | 558,200 | — | — |
| 2000-06-12 | $6.81 | $6.90 | 419,400 | — | — |
| 2000-06-09 | $6.67 | $6.76 | 169,400 | — | — |
| 2000-06-08 | $6.75 | $6.84 | 255,200 | — | — |
| 2000-06-07 | $6.56 | $6.65 | 661,400 | — | — |
| 2000-06-06 | $6.53 | $6.62 | 648,600 | — | — |
| 2000-06-05 | $6.41 | $6.49 | 29,000 | — | — |
| 2000-06-02 | $6.38 | $6.46 | 153,800 | — | — |
| 2000-06-01 | $6.28 | $6.36 | 494,400 | — | — |
| 2000-05-31 | $6.16 | $6.24 | 310,200 | — | — |
| 2000-05-30 | $6.09 | $6.17 | 117,200 | — | — |
| 2000-05-26 | $6.13 | $6.21 | 94,400 | — | — |
| 2000-05-25 | $6.25 | $6.33 | 156,600 | — | — |
| 2000-05-24 | $6.19 | $6.27 | 361,800 | — | — |
| 2000-05-23 | $6.13 | $6.21 | 115,200 | — | — |
| 2000-05-22 | $5.94 | $6.02 | 2,129,800 | — | — |
| 2000-05-19 | $5.81 | $5.89 | 177,400 | — | — |
| 2000-05-18 | $5.89 | $5.97 | 178,000 | — | — |
| 2000-05-17 | $5.91 | $5.98 | 147,800 | — | — |
| 2000-05-16 | $5.81 | $5.89 | 159,400 | — | — |
| 2000-05-15 | $5.69 | $5.76 | 206,800 | — | — |
| 2000-05-12 | $5.94 | $6.02 | 315,400 | — | — |
| 2000-05-11 | $6.06 | $6.14 | 229,200 | — | — |
| 2000-05-10 | $6.03 | $6.11 | 339,000 | — | — |
| 2000-05-09 | $6.13 | $6.21 | 4,400 | — | — |
| 2000-05-08 | $6.06 | $6.14 | 30,600 | — | — |
| 2000-05-05 | $6.06 | $6.14 | 539,600 | — | — |
| 2000-05-04 | $6.03 | $6.11 | 236,200 | — | — |
| 2000-05-03 | $6.06 | $6.14 | 753,400 | — | — |
| 2000-05-02 | $6.19 | $6.27 | 549,600 | — | — |
| 2000-05-01 | $6.25 | $6.33 | 131,600 | — | — |
| 2000-04-28 | $6.25 | $6.32 | 37,800 | — | — |
| 2000-04-27 | $6.16 | $6.22 | 61,000 | — | — |
| 2000-04-26 | $6.22 | $6.29 | 56,600 | — | — |
| 2000-04-25 | $5.94 | $6.00 | 31,400 | — | — |
| 2000-04-24 | $5.81 | $5.88 | 29,200 | — | — |
| 2000-04-20 | $6.00 | $6.07 | 169,600 | — | — |
| 2000-04-19 | $6.13 | $6.19 | 303,000 | — | — |
| 2000-04-18 | $6.19 | $6.25 | 120,200 | — | — |
| 2000-04-17 | $6.13 | $6.19 | 46,800 | — | — |
| 2000-04-14 | $5.81 | $5.88 | 144,000 | — | — |
| 2000-04-13 | $5.88 | $5.94 | 1,279,800 | — | — |
| 2000-04-12 | $6.19 | $6.25 | 117,200 | — | — |
| 2000-04-11 | $6.23 | $6.30 | 54,400 | — | — |
| 2000-04-10 | $6.22 | $6.29 | 45,600 | — | — |
| 2000-04-07 | $6.25 | $6.32 | 177,600 | — | — |
| 2000-04-06 | $5.94 | $6.00 | 81,800 | — | — |
| 2000-04-05 | $5.47 | $5.53 | 634,800 | — | — |
| 2000-04-04 | $5.44 | $5.50 | 82,400 | — | — |
| 2000-04-03 | $5.66 | $5.72 | 51,600 | — | — |
| 2000-03-31 | $5.53 | $5.59 | 205,400 | — | — |
| 2000-03-30 | $5.38 | $5.43 | 204,400 | — | — |
| 2000-03-29 | $5.34 | $5.40 | 266,200 | — | — |
| 2000-03-28 | $5.66 | $5.72 | 105,200 | — | — |
| 2000-03-27 | $5.63 | $5.69 | 29,800 | — | — |
| 2000-03-24 | $5.59 | $5.65 | 118,600 | — | — |
| 2000-03-23 | $5.94 | $6.00 | 56,000 | — | — |
| 2000-03-22 | $5.94 | $6.00 | 62,000 | — | — |
| 2000-03-21 | $5.47 | $5.53 | 39,800 | — | — |
| 2000-03-20 | $5.69 | $5.75 | 76,000 | — | — |
| 2000-03-17 | $5.72 | $5.78 | 132,800 | — | — |
| 2000-03-16 | $5.69 | $5.75 | 160,400 | — | — |
| 2000-03-15 | $5.69 | $5.75 | 176,600 | — | — |
| 2000-03-14 | $5.75 | $5.81 | 371,400 | — | — |
| 2000-03-13 | $5.94 | $6.00 | 618,600 | — | — |
| 2000-03-10 | $5.78 | $5.84 | 887,400 | — | — |
| 2000-03-09 | $6.00 | $6.07 | 33,400 | — | — |
| 2000-03-08 | $6.00 | $6.07 | 42,600 | — | — |
| 2000-03-07 | $5.78 | $5.84 | 72,800 | — | — |
| 2000-03-06 | $6.00 | $6.07 | 16,800 | — | — |
| 2000-03-03 | $6.00 | $6.07 | 35,000 | — | — |
| 2000-03-02 | $5.41 | $5.47 | 115,200 | — | — |
| 2000-03-01 | $6.25 | $6.32 | 36,200 | — | — |
| 2000-02-29 | $6.28 | $6.35 | 302,800 | — | — |
| 2000-02-28 | $6.19 | $6.25 | 92,600 | — | — |
| 2000-02-25 | $6.28 | $6.35 | 1,036,800 | — | — |
| 2000-02-24 | $6.19 | $6.25 | 99,400 | — | — |
| 2000-02-23 | $5.97 | $6.03 | 98,800 | — | — |
| 2000-02-22 | $5.56 | $5.62 | 166,800 | — | — |
| 2000-02-18 | $6.06 | $6.13 | 17,800 | — | — |
| 2000-02-17 | $6.25 | $6.32 | 114,800 | — | — |
| 2000-02-16 | $6.25 | $6.32 | 37,200 | — | — |
| 2000-02-15 | $6.22 | $6.29 | 146,200 | — | — |
| 2000-02-14 | $6.00 | $6.07 | 54,200 | — | — |
| 2000-02-11 | $6.47 | $6.54 | 334,800 | — | — |
| 2000-02-10 | $6.44 | $6.51 | 448,600 | — | — |
| 2000-02-09 | $6.28 | $6.35 | 376,200 | — | — |
| 2000-02-08 | $6.31 | $6.38 | 709,400 | — | — |
| 2000-02-07 | $6.28 | $6.35 | 657,000 | — | — |
| 2000-02-04 | $6.16 | $6.22 | 196,200 | — | — |
| 2000-02-03 | $6.22 | $6.29 | 169,200 | — | — |
| 2000-02-02 | $6.28 | $6.35 | 106,600 | — | — |
| 2000-02-01 | $6.28 | $6.35 | 124,600 | — | — |
| 2000-01-31 | $6.28 | $6.35 | 182,600 | — | — |
| 2000-01-28 | $6.28 | $6.33 | 423,600 | — | — |
| 2000-01-27 | $5.94 | $5.99 | 169,200 | — | — |
| 2000-01-26 | $6.06 | $6.11 | 329,800 | — | — |
| 2000-01-25 | $5.75 | $5.80 | 266,000 | — | — |
| 2000-01-24 | $5.88 | $5.92 | 102,400 | — | — |
| 2000-01-21 | $5.69 | $5.74 | 76,200 | — | — |
| 2000-01-20 | $5.88 | $5.92 | 124,800 | — | — |
| 2000-01-19 | $6.09 | $6.15 | 33,400 | — | — |
| 2000-01-18 | $6.22 | $6.27 | 199,000 | — | — |
| 2000-01-14 | $6.50 | $6.55 | 172,400 | — | — |
| 2000-01-13 | $6.09 | $6.15 | 438,800 | — | — |
| 2000-01-12 | $5.25 | $5.29 | 99,800 | — | — |
| 2000-01-11 | $5.25 | $5.29 | 52,400 | — | — |
| 2000-01-10 | $5.19 | $5.23 | 35,400 | — | — |
| 2000-01-07 | $5.13 | $5.17 | 327,000 | — | — |
| 2000-01-06 | $5.13 | $5.17 | 319,600 | — | — |
| 2000-01-05 | $5.25 | $5.29 | 184,200 | — | — |
| 2000-01-04 | $5.22 | $5.26 | 196,400 | — | — |
| 2000-01-03 | $5.44 | $5.48 | 86,200 | — | — |